Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.06 | 28.02 | 26.96 | 27.68 | 3,951,181 | +0.24(+0.87%) |
Jun 27, 2013 | 28.42 | 28.59 | 27.43 | 27.44 | 3,777,545 | -0.74(-2.62%) |
Jun 26, 2013 | 26.89 | 28.38 | 26.89 | 28.18 | 4,870,619 | +1.55(+5.80%) |
Jun 25, 2013 | 25.69 | 26.68 | 25.53 | 26.64 | 4,043,198 | +1.16(+4.54%) |
Jun 24, 2013 | 25.26 | 26.09 | 24.95 | 25.48 | 5,398,462 | -0.67(-2.56%) |
Jun 21, 2013 | 26.53 | 26.66 | 25.19 | 26.15 | 11,052,165 | -0.22(-0.83%) |
Jun 20, 2013 | 27.00 | 27.00 | 25.83 | 26.37 | 5,611,418 | -1.25(-4.51%) |
Jun 19, 2013 | 27.72 | 27.92 | 27.32 | 27.61 | 2,533,540 | -0.24(-0.86%) |
Jun 18, 2013 | 27.27 | 28.02 | 27.24 | 27.85 | 3,288,928 | +0.35(+1.27%) |
Jun 17, 2013 | 26.59 | 27.92 | 26.43 | 27.50 | 4,298,717 | +0.02(+0.07%) |
Jun 14, 2013 | 27.42 | 27.72 | 27.21 | 27.48 | 3,287,297 | -0.17(-0.61%) |
Jun 13, 2013 | 27.15 | 27.65 | 26.58 | 27.65 | 4,353,274 | +0.35(+1.28%) |
Jun 12, 2013 | 27.92 | 27.94 | 27.07 | 27.30 | 2,734,108 | -0.38(-1.37%) |
Jun 11, 2013 | 27.82 | 28.12 | 27.42 | 27.68 | 2,900,145 | -0.60(-2.12%) |
Jun 10, 2013 | 28.43 | 28.43 | 27.77 | 28.28 | 3,277,466 | +0.01(+0.04%) |
Jun 07, 2013 | 28.07 | 28.63 | 27.88 | 28.27 | 3,967,614 | +0.35(+1.25%) |
Jun 06, 2013 | 27.09 | 27.93 | 26.75 | 27.92 | 5,692,485 | +0.39(+1.41%) |
Jun 05, 2013 | 28.23 | 28.48 | 26.84 | 27.53 | 7,521,700 | -1.24(-4.30%) |
Jun 04, 2013 | 28.95 | 29.46 | 28.29 | 28.77 | 4,338,187 | -0.39(-1.33%) |
Jun 03, 2013 | 29.42 | 29.48 | 28.43 | 29.16 | 4,329,480 | -0.11(-0.37%) |
May 31, 2013 | 29.25 | 29.87 | 29.22 | 29.27 | 9,724,380 | -0.34(-1.15%) |
May 30, 2013 | 29.56 | 30.09 | 29.38 | 29.61 | 3,568,097 | -0.31(-1.03%) |
May 29, 2013 | 29.82 | 30.01 | 29.37 | 29.92 | 2,868,533 | -0.09(-0.30%) |
May 28, 2013 | 30.16 | 30.16 | 29.51 | 30.01 | 4,545,613 | +0.62(+2.10%) |
May 24, 2013 | 29.74 | 29.80 | 28.97 | 29.39 | 3,069,692 | -0.45(-1.50%) |
May 23, 2013 | 28.22 | 29.89 | 27.94 | 29.84 | 6,257,349 | +0.15(+0.50%) |
May 22, 2013 | 30.22 | 31.00 | 29.15 | 29.69 | 6,382,705 | -0.52(-1.72%) |
May 21, 2013 | 30.71 | 30.86 | 30.04 | 30.21 | 4,627,832 | -0.24(-0.79%) |
May 20, 2013 | 31.42 | 31.43 | 30.40 | 30.45 | 6,660,771 | -0.07(-0.23%) |
May 17, 2013 | 30.41 | 30.79 | 30.17 | 30.52 | 4,160,718 | +0.27(+0.89%) |
May 16, 2013 | 30.55 | 30.86 | 30.16 | 30.25 | 3,366,003 | +0.05(+0.16%) |
May 15, 2013 | 30.47 | 30.79 | 29.89 | 30.20 | 3,194,687 | +0.39(+1.30%) |
May 13, 2013 | 29.71 | 30.29 | 29.44 | 29.81 | 3,861,931 | +0.00(+0.00%) |
May 10, 2013 | 28.92 | 29.81 | 28.72 | 29.81 | 3,327,377 | +0.82(+2.82%) |
May 09, 2013 | 28.96 | 29.41 | 28.66 | 28.99 | 3,463,375 | -0.29(-0.99%) |
May 08, 2013 | 29.54 | 29.54 | 28.74 | 29.28 | 3,479,292 | +0.07(+0.24%) |
May 07, 2013 | 29.91 | 29.91 | 29.00 | 29.21 | 2,663,702 | -0.25(-0.85%) |
May 06, 2013 | 29.19 | 29.86 | 29.07 | 29.46 | 4,078,964 | +0.99(+3.47%) |
May 03, 2013 | 27.47 | 29.09 | 28.32 | 28.47 | 4,915,713 | +0.15(+0.53%) |
May 02, 2013 | 28.28 | 28.49 | 27.52 | 28.32 | 2,540,298 | +0.51(+1.83%) |
May 01, 2013 | 28.63 | 28.65 | 27.73 | 27.81 | 2,959,010 | -0.59(-2.07%) |
Apr 30, 2013 | 28.22 | 28.53 | 27.77 | 28.40 | 3,662,317 | +0.45(+1.61%) |
Apr 29, 2013 | 27.51 | 28.71 | 27.25 | 27.95 | 3,949,209 | +0.75(+2.75%) |
Apr 26, 2013 | 27.46 | 27.58 | 26.63 | 27.20 | 2,958,066 | -0.38(-1.37%) |
Apr 25, 2013 | 28.09 | 28.56 | 27.48 | 27.58 | 3,472,763 | -0.22(-0.79%) |
Apr 24, 2013 | 27.42 | 28.06 | 27.42 | 27.80 | 3,239,319 | +0.42(+1.53%) |
Apr 23, 2013 | 26.97 | 27.52 | 26.78 | 27.38 | 3,256,844 | +0.64(+2.39%) |
Apr 22, 2013 | 26.69 | 26.84 | 26.23 | 26.75 | 2,996,799 | +0.42(+1.59%) |
Apr 19, 2013 | 26.22 | 26.44 | 25.55 | 26.33 | 3,306,493 | +0.48(+1.85%) |
Apr 18, 2013 | 26.40 | 26.40 | 25.62 | 25.85 | 3,139,689 | -0.39(-1.48%) |
Apr 17, 2013 | 26.16 | 26.36 | 25.35 | 26.24 | 3,434,956 | +0.10(+0.38%) |
Apr 16, 2013 | 25.88 | 26.43 | 25.70 | 26.14 | 4,833,169 | +0.88(+3.47%) |
Apr 15, 2013 | 26.06 | 26.48 | 25.09 | 25.26 | 5,118,721 | -1.42(-5.31%) |
Apr 12, 2013 | 26.53 | 26.95 | 25.93 | 26.68 | 3,230,115 | -0.25(-0.93%) |
Apr 11, 2013 | 27.32 | 27.56 | 26.84 | 26.93 | 2,932,613 | -0.40(-1.46%) |
Apr 10, 2013 | 27.92 | 28.05 | 27.22 | 27.32 | 3,145,965 | -0.28(-1.01%) |
Apr 09, 2013 | 27.26 | 28.08 | 26.98 | 27.60 | 4,081,585 | +0.60(+2.22%) |
Apr 08, 2013 | 26.61 | 27.04 | 26.55 | 27.00 | 3,129,185 | +0.70(+2.65%) |
Apr 05, 2013 | 24.61 | 26.62 | 24.20 | 26.31 | 5,325,283 | +0.90(+3.53%) |
Apr 04, 2013 | 25.17 | 26.42 | 25.01 | 25.41 | 6,799,235 | -0.13(-0.51%) |
Apr 03, 2013 | 26.42 | 26.78 | 25.07 | 25.54 | 12,290,996 | -1.48(-5.46%) |
Apr 02, 2013 | 27.61 | 28.11 | 26.98 | 27.02 | 4,895,878 | -0.85(-3.04%) |